Canada markets open in 3 hours 55 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.37+1.63 (+0.92%)
At close: 04:00PM EDT
178.03 -0.34 (-0.19%)
Pre-Market: 05:35AM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2023105.79108.42105.79108.24108.1217,266,000
May 05, 2023105.32106.44104.74106.21106.0920,705,300
May 04, 2023106.16106.30104.70105.21105.0919,780,600
May 03, 2023106.22108.13105.62106.12106.0017,116,300
May 02, 2023107.66107.73104.50105.98105.8620,343,100
May 01, 2023107.72108.68107.50107.71107.5920,926,300
Apr 28, 2023107.80108.29106.04108.22108.1023,957,900
Apr 27, 2023105.23109.15104.42108.37108.2538,235,200
Apr 26, 2023105.56107.02103.27104.45104.3337,068,200
Apr 25, 2023106.61107.44104.56104.61104.4931,408,100
Apr 24, 2023106.05107.32105.36106.78106.6621,410,900
Apr 21, 2023106.09106.64105.49105.91105.7922,379,000
Apr 20, 2023104.65106.89104.64105.90105.7822,515,300
Apr 19, 2023104.21105.72103.80105.02104.9016,732,000
Apr 18, 2023107.00107.05104.78105.12105.0017,641,400
Apr 17, 2023105.43106.71105.32106.42106.3029,043,400
Apr 14, 2023107.69109.58107.59109.46109.3420,758,700
Apr 13, 2023106.47108.26106.44108.19108.0721,650,700
Apr 12, 2023107.39107.59104.97105.22105.1022,761,600
Apr 11, 2023106.92107.22105.28106.12106.0018,721,300
Apr 10, 2023107.39107.97105.60106.95106.8319,741,500
Apr 06, 2023105.77109.63104.82108.90108.7834,684,200
Apr 05, 2023106.12106.54104.10104.95104.8321,864,200
Apr 04, 2023104.84106.10104.60105.12105.0020,377,200
Apr 03, 2023102.67104.95102.38104.91104.7920,719,900
Mar 31, 2023101.71104.19101.44104.00103.8828,108,000
Mar 30, 2023101.44101.61100.29101.32101.2025,009,800
Mar 29, 2023102.72102.82101.03101.90101.7826,148,300
Mar 28, 2023103.00103.00100.28101.36101.2424,913,500
Mar 27, 2023105.32105.40102.63103.06102.9425,393,400
Mar 24, 2023105.74106.16104.74106.06105.9425,236,200
Mar 23, 2023105.89107.10105.41106.26106.1431,385,800
Mar 22, 2023105.14107.51104.21104.22104.1032,336,900
Mar 21, 2023101.98105.96101.86105.84105.7233,122,800
Mar 20, 2023101.06102.58100.79101.93101.8126,033,900
Mar 17, 2023100.84103.49100.75102.46102.3476,140,300
Mar 16, 202396.57101.9795.87101.07100.9654,499,500
Mar 15, 202393.5497.2593.0496.5596.4438,367,300
Mar 14, 202393.0794.8392.7894.2594.1432,303,900
Mar 13, 202390.5793.0889.9491.6691.5631,508,600
Mar 10, 202392.5093.1890.8091.0190.9132,850,100
Mar 09, 202394.4995.9292.3692.6692.5524,438,900
Mar 08, 202394.4096.2494.4094.6594.5425,395,200
Mar 07, 202395.4296.0993.8494.1794.0624,101,500
Mar 06, 202394.3696.3094.3095.5895.4728,288,200
Mar 03, 202392.7494.1192.6694.0293.9130,242,500
Mar 02, 202389.8692.4889.7792.3192.2123,328,600
Mar 01, 202390.1691.2089.8590.5190.4126,323,900
Feb 28, 202389.5491.4589.5290.3090.2030,546,900
Feb 27, 202390.0990.4589.6190.1090.0022,724,300
Feb 24, 202389.6390.1388.8689.3589.2531,295,600
Feb 23, 202392.1392.1390.0191.0790.9732,423,700
Feb 22, 202391.9392.3690.8791.8091.7029,891,100
Feb 21, 202393.2493.4292.0092.0591.9528,367,200
Feb 17, 202395.0795.7593.4594.5994.4831,095,100
Feb 16, 202395.5497.8894.9795.7895.6735,642,100
Feb 15, 202394.7497.3494.3697.1096.9936,964,500
Feb 14, 202394.6695.1892.6594.9594.8442,513,100
Feb 13, 202395.0195.3594.0595.0094.8943,116,600
Feb 10, 202395.7497.0294.5394.8694.7549,325,300
Feb 09, 2023100.54100.6193.8695.4695.3597,798,600
Feb 08, 2023102.69103.5898.46100.0099.8973,546,000
Feb 07, 2023103.63108.67103.55108.04107.9233,738,800
Feb 06, 2023102.68104.70102.21103.47103.3525,573,000
Feb 03, 2023103.51108.02103.30105.22105.1036,823,400
Feb 02, 2023106.79108.82106.54108.80108.6846,622,600
Feb 01, 202399.74102.1998.42101.43101.3126,392,600
Jan 31, 202397.8699.9197.7999.8799.7622,306,800
Jan 30, 202398.7599.4197.5297.9597.8424,365,100
Jan 27, 202399.05101.5898.97100.71100.6029,020,400
Jan 26, 202398.2899.2196.8299.1699.0524,542,100
Jan 25, 202397.2097.7295.2696.7396.6231,000,900
Jan 24, 202399.55101.0998.7099.2199.1027,391,400
Jan 23, 202399.13101.4098.75101.21101.0931,791,800
Jan 20, 202395.9599.4295.9199.2899.1753,704,800
Jan 19, 202391.3994.4091.3893.9193.8028,707,700
Jan 18, 202392.9493.5991.4091.7891.6819,641,600
Jan 17, 202392.7892.9790.8492.1692.0622,935,800
Jan 13, 202391.5392.9890.9392.8092.6918,630,700
Jan 12, 202392.4092.6290.5791.9191.8122,754,200
Jan 11, 202390.0692.4589.7492.2692.1625,998,800
Jan 10, 202386.7289.4786.7089.2489.1422,855,600
Jan 09, 202389.1990.8388.5888.8088.7022,996,700
Jan 06, 202387.3688.4785.5788.1688.0626,612,600
Jan 05, 202388.0788.2186.5686.7786.6723,136,100
Jan 04, 202391.0191.2487.8088.7188.6127,046,500
Jan 03, 202389.8391.5589.0289.7089.6020,738,500
Dec 30, 202287.3688.8387.0388.7388.6319,190,300
Dec 29, 202287.0389.3686.9988.9588.8518,280,700
Dec 28, 202287.5088.5286.3786.4686.3617,879,600
Dec 27, 202289.3189.5087.5487.9387.8315,470,900
Dec 23, 202287.6290.1087.6289.8189.7117,815,000
Dec 22, 202288.9389.1886.9488.2688.1623,656,100
Dec 21, 202289.7390.9288.9190.2590.1520,336,400
Dec 20, 202288.7389.7888.0489.6389.5321,976,800
Dec 19, 202290.8891.2088.9389.1589.0523,020,500
Dec 16, 202291.2091.7590.0190.8690.7648,485,500
Dec 15, 202293.5494.0390.4391.2091.1028,298,800
Dec 14, 202295.5497.2293.9495.3195.2026,452,900
Dec 13, 202298.0799.8095.3895.8595.7434,788,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...